ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035290/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250422,160416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,-7,5,-1.72,37244752,92394,56.61,407,411,400,529,285,407,403.11,1.06,0,-6232,427,416,411,400,395,414,398,238,122,500,280,1,1,47676480,191,400.00,1.47,12,0.19,1.00,272.00,712,20240531,-43.82,362,20241209,10.50,477,-16.14,20250331,362,10.50,20250310,712,-43.82,20240531,362,10.50,20241209,0.00,Y,035290,500,238 억,,506246,N,N,0,N,00,N
20250422,150423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,402,-5,5,-1.23,33548571,83176,50.97,407,411,400,529,285,407,403.34,1.06,0,-5921,427,416,411,400,395,414,398,238,122,500,280,1,1,47676480,192,402.00,1.48,12,0.17,1.00,272.00,712,20240531,-43.54,362,20241209,11.05,477,-15.72,20250331,362,11.05,20250310,712,-43.54,20240531,362,11.05,20241209,0.00,Y,035290,500,238 억,,506246,N,N,0,N,00,N
20250422,140423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,-4,5,-0.98,28301654,70088,42.95,407,411,401,529,285,407,403.80,1.06,0,-5495,427,416,411,400,395,414,398,238,122,500,280,1,1,47676480,192,403.00,1.48,12,0.15,1.00,272.00,712,20240531,-43.40,362,20241209,11.33,477,-15.51,20250331,362,11.33,20250310,712,-43.40,20240531,362,11.33,20241209,0.00,Y,035290,500,238 억,,506246,N,N,0,N,00,N
20250422,130422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,-4,5,-0.98,23425840,57936,35.50,407,411,401,529,285,407,404.34,1.06,0,-5625,427,416,411,400,395,414,398,238,122,500,280,1,1,47676480,192,403.00,1.48,12,0.12,1.00,272.00,712,20240531,-43.40,362,20241209,11.33,477,-15.51,20250331,362,11.33,20250310,712,-43.40,20240531,362,11.33,20241209,0.00,Y,035290,500,238 억,,506246,N,N,0,N,00,N
20250422,120423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,401,-6,5,-1.47,20376738,50370,30.86,407,411,401,529,285,407,404.54,1.06,0,-6034,427,416,411,400,395,414,398,238,122,500,280,1,1,47676480,191,401.00,1.47,12,0.11,1.00,272.00,712,20240531,-43.68,362,20241209,10.77,477,-15.93,20250331,362,10.77,20250310,712,-43.68,20240531,362,10.77,20241209,0.00,Y,035290,500,238 억,,506246,N,N,0,N,00,N
20250422,110422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,-4,5,-0.98,9287614,22871,14.01,407,411,403,529,285,407,406.09,1.06,0,-10538,427,416,411,400,395,414,398,238,122,500,280,1,1,47676480,192,403.00,1.48,12,0.05,1.00,272.00,712,20240531,-43.40,362,20241209,11.33,477,-15.51,20250331,362,11.33,20250310,712,-43.40,20240531,362,11.33,20241209,0.00,Y,035290,500,238 억,,506246,N,N,0,N,00,N
20250422,100423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,406,-1,5,-0.25,3009671,7400,4.53,407,411,405,529,285,407,406.71,1.06,0,-3150,427,416,411,400,395,414,398,238,122,500,280,1,1,47676480,194,406.00,1.49,12,0.02,1.00,272.00,712,20240531,-42.98,362,20241209,12.15,477,-14.88,20250331,362,12.15,20250310,712,-42.98,20240531,362,12.15,20241209,0.00,Y,035290,500,238 억,,506246,N,N,0,N,00,N
20250422,090423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,0,3,0.00,602360,1480,0.91,407,407,407,529,285,407,407.00,1.06,0,0,427,416,411,400,395,414,398,238,122,500,280,1,1,47676480,194,407.00,1.50,12,0.00,1.00,272.00,712,20240531,-42.84,362,20241209,12.43,477,-14.68,20250331,362,12.43,20250310,712,-42.84,20240531,362,12.43,20241209,0.00,Y,035290,500,238 억,,506246,N,N,0,N,00,N
20250421,160414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,-1,5,-0.25,67530138,163197,332.36,412,422,406,530,286,408,413.80,1.05,0,5864,418,413,407,402,396,415,404,238,122,500,280,1,1,47676480,194,407.00,1.50,12,0.34,1.00,272.00,712,20240531,-42.84,362,20241209,12.43,477,-14.68,20250331,362,12.43,20250310,712,-42.84,20240531,362,12.43,20241209,0.00,Y,035290,500,238 억,,500942,N,N,0,N,00,N
20250421,150421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,1,2,0.25,64796653,156495,318.71,412,422,406,530,286,408,414.05,1.05,0,5159,418,413,407,402,396,415,404,238,122,500,280,1,1,47676480,195,409.00,1.50,12,0.33,1.00,272.00,712,20240531,-42.56,362,20241209,12.98,477,-14.26,20250331,362,12.98,20250310,712,-42.56,20240531,362,12.98,20241209,0.00,Y,035290,500,238 억,,500942,N,N,0,N,00,N
20250421,140421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,0,3,0.00,64062365,154697,315.05,412,422,406,530,286,408,414.12,1.05,0,5365,418,413,407,402,396,415,404,238,122,500,280,1,1,47676480,195,408.00,1.50,12,0.32,1.00,272.00,712,20240531,-42.70,362,20241209,12.71,477,-14.47,20250331,362,12.71,20250310,712,-42.70,20240531,362,12.71,20241209,0.00,Y,035290,500,238 억,,500942,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250422 160416 57 100.00 KOSDAQ 오락·문화 N N N N N 400 -7 5 -1.72 37244752 92394 56.61 407 411 400 529 285 407 403.11 1.06 0 -6232 427 416 411 400 395 414 398 238 122 500 280 1 1 47676480 191 400.00 1.47 12 0.19 1.00 272.00 712 20240531 -43.82 362 20241209 10.50 477 -16.14 20250331 362 10.50 20250310 712 -43.82 20240531 362 10.50 20241209 0.00 Y 035290 500 238 억 506246 N N 0 N 00 N
3 20250422 150423 57 100.00 KOSDAQ 오락·문화 N N N N N 402 -5 5 -1.23 33548571 83176 50.97 407 411 400 529 285 407 403.34 1.06 0 -5921 427 416 411 400 395 414 398 238 122 500 280 1 1 47676480 192 402.00 1.48 12 0.17 1.00 272.00 712 20240531 -43.54 362 20241209 11.05 477 -15.72 20250331 362 11.05 20250310 712 -43.54 20240531 362 11.05 20241209 0.00 Y 035290 500 238 억 506246 N N 0 N 00 N
4 20250422 140423 57 100.00 KOSDAQ 오락·문화 N N N N N 403 -4 5 -0.98 28301654 70088 42.95 407 411 401 529 285 407 403.80 1.06 0 -5495 427 416 411 400 395 414 398 238 122 500 280 1 1 47676480 192 403.00 1.48 12 0.15 1.00 272.00 712 20240531 -43.40 362 20241209 11.33 477 -15.51 20250331 362 11.33 20250310 712 -43.40 20240531 362 11.33 20241209 0.00 Y 035290 500 238 억 506246 N N 0 N 00 N
5 20250422 130422 57 100.00 KOSDAQ 오락·문화 N N N N N 403 -4 5 -0.98 23425840 57936 35.50 407 411 401 529 285 407 404.34 1.06 0 -5625 427 416 411 400 395 414 398 238 122 500 280 1 1 47676480 192 403.00 1.48 12 0.12 1.00 272.00 712 20240531 -43.40 362 20241209 11.33 477 -15.51 20250331 362 11.33 20250310 712 -43.40 20240531 362 11.33 20241209 0.00 Y 035290 500 238 억 506246 N N 0 N 00 N
6 20250422 120423 57 100.00 KOSDAQ 오락·문화 N N N N N 401 -6 5 -1.47 20376738 50370 30.86 407 411 401 529 285 407 404.54 1.06 0 -6034 427 416 411 400 395 414 398 238 122 500 280 1 1 47676480 191 401.00 1.47 12 0.11 1.00 272.00 712 20240531 -43.68 362 20241209 10.77 477 -15.93 20250331 362 10.77 20250310 712 -43.68 20240531 362 10.77 20241209 0.00 Y 035290 500 238 억 506246 N N 0 N 00 N
7 20250422 110422 57 100.00 KOSDAQ 오락·문화 N N N N N 403 -4 5 -0.98 9287614 22871 14.01 407 411 403 529 285 407 406.09 1.06 0 -10538 427 416 411 400 395 414 398 238 122 500 280 1 1 47676480 192 403.00 1.48 12 0.05 1.00 272.00 712 20240531 -43.40 362 20241209 11.33 477 -15.51 20250331 362 11.33 20250310 712 -43.40 20240531 362 11.33 20241209 0.00 Y 035290 500 238 억 506246 N N 0 N 00 N
8 20250422 100423 57 100.00 KOSDAQ 오락·문화 N N N N N 406 -1 5 -0.25 3009671 7400 4.53 407 411 405 529 285 407 406.71 1.06 0 -3150 427 416 411 400 395 414 398 238 122 500 280 1 1 47676480 194 406.00 1.49 12 0.02 1.00 272.00 712 20240531 -42.98 362 20241209 12.15 477 -14.88 20250331 362 12.15 20250310 712 -42.98 20240531 362 12.15 20241209 0.00 Y 035290 500 238 억 506246 N N 0 N 00 N
9 20250422 090423 57 100.00 KOSDAQ 오락·문화 N N N N N 407 0 3 0.00 602360 1480 0.91 407 407 407 529 285 407 407.00 1.06 0 0 427 416 411 400 395 414 398 238 122 500 280 1 1 47676480 194 407.00 1.50 12 0.00 1.00 272.00 712 20240531 -42.84 362 20241209 12.43 477 -14.68 20250331 362 12.43 20250310 712 -42.84 20240531 362 12.43 20241209 0.00 Y 035290 500 238 억 506246 N N 0 N 00 N
10 20250421 160414 57 100.00 KOSDAQ 오락·문화 N N N N N 407 -1 5 -0.25 67530138 163197 332.36 412 422 406 530 286 408 413.80 1.05 0 5864 418 413 407 402 396 415 404 238 122 500 280 1 1 47676480 194 407.00 1.50 12 0.34 1.00 272.00 712 20240531 -42.84 362 20241209 12.43 477 -14.68 20250331 362 12.43 20250310 712 -42.84 20240531 362 12.43 20241209 0.00 Y 035290 500 238 억 500942 N N 0 N 00 N
11 20250421 150421 57 100.00 KOSDAQ 오락·문화 N N N N N 409 1 2 0.25 64796653 156495 318.71 412 422 406 530 286 408 414.05 1.05 0 5159 418 413 407 402 396 415 404 238 122 500 280 1 1 47676480 195 409.00 1.50 12 0.33 1.00 272.00 712 20240531 -42.56 362 20241209 12.98 477 -14.26 20250331 362 12.98 20250310 712 -42.56 20240531 362 12.98 20241209 0.00 Y 035290 500 238 억 500942 N N 0 N 00 N
12 20250421 140421 57 100.00 KOSDAQ 오락·문화 N N N N N 408 0 3 0.00 64062365 154697 315.05 412 422 406 530 286 408 414.12 1.05 0 5365 418 413 407 402 396 415 404 238 122 500 280 1 1 47676480 195 408.00 1.50 12 0.32 1.00 272.00 712 20240531 -42.70 362 20241209 12.71 477 -14.47 20250331 362 12.71 20250310 712 -42.70 20240531 362 12.71 20241209 0.00 Y 035290 500 238 억 500942 N N 0 N 00 N